KissMeData/102460/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194900	760160990	15600	15600	15600	15600	959
3	20230728	194800	760160990	15600	15600	15600	15600	0
4	20230728	194700	760160990	15600	15600	15600	15600	0
5	20230728	194600	760160990	15600	15600	15600	15600	0
6	20230728	194500	760160990	15600	15600	15600	15600	0
7	20230728	194400	760160990	15600	15600	15600	15600	0
8	20230728	194300	760160990	15600	15600	15600	15600	0
9	20230728	194200	760160990	15600	15600	15600	15600	0
10	20230728	194100	760160990	15600	15600	15600	15600	0
11	20230728	194000	760160990	15600	15600	15600	15600	0
12	20230728	193900	760160990	15600	15600	15600	15600	0
13	20230728	193800	760160990	15600	15600	15600	15600	0
14	20230728	193700	760160990	15600	15600	15600	15600	0
15	20230728	193600	760160990	15600	15600	15600	15600	0
16	20230728	193500	760160990	15600	15600	15600	15600	0
17	20230728	193400	760160990	15600	15600	15600	15600	0
18	20230728	193300	760160990	15600	15600	15600	15600	0
19	20230728	193200	760160990	15600	15600	15600	15600	0
20	20230728	193100	760160990	15600	15600	15600	15600	0
21	20230728	193000	760160990	15600	15600	15600	15600	0
22	20230728	192900	760160990	15600	15600	15600	15600	0
23	20230728	192800	760160990	15600	15600	15600	15600	0
24	20230728	192700	760160990	15600	15600	15600	15600	0
25	20230728	192600	760160990	15600	15600	15600	15600	0
26	20230728	192500	760160990	15600	15600	15600	15600	0
27	20230728	192400	760160990	15600	15600	15600	15600	0
28	20230728	192300	760160990	15600	15600	15600	15600	0
29	20230728	192200	760160990	15600	15600	15600	15600	0
30	20230728	192100	760160990	15600	15600	15600	15600	0
31	20230728	192000	760160990	15600	15600	15600	15600	0
32	20230728	191900	760160990	15600	15600	15600	15600	959
33	20230728	191800	760160990	15600	15600	15600	15600	0
34	20230728	191700	760160990	15600	15600	15600	15600	0
35	20230728	191600	760160990	15600	15600	15600	15600	0
36	20230728	191500	760160990	15600	15600	15600	15600	0
37	20230728	191400	760160990	15600	15600	15600	15600	0
38	20230728	191300	760160990	15600	15600	15600	15600	0
39	20230728	191200	760160990	15600	15600	15600	15600	0
40	20230728	191100	760160990	15600	15600	15600	15600	0
41	20230728	191000	760160990	15600	15600	15600	15600	0
42	20230728	190900	760160990	15600	15600	15600	15600	0
43	20230728	190800	760160990	15600	15600	15600	15600	0
44	20230728	190700	760160990	15600	15600	15600	15600	0
45	20230728	190600	760160990	15600	15600	15600	15600	0
46	20230728	190500	760160990	15600	15600	15600	15600	0
47	20230728	190400	760160990	15600	15600	15600	15600	0
48	20230728	190300	760160990	15600	15600	15600	15600	0
49	20230728	190200	760160990	15600	15600	15600	15600	0
50	20230728	190100	760160990	15600	15600	15600	15600	0
51	20230728	190000	760160990	15600	15600	15600	15600	0
52	20230728	185900	760160990	15600	15600	15600	15600	0
53	20230728	185800	760160990	15600	15600	15600	15600	0
54	20230728	185700	760160990	15600	15600	15600	15600	0
55	20230728	185600	760160990	15600	15600	15600	15600	0
56	20230728	185500	760160990	15600	15600	15600	15600	0
57	20230728	185400	760160990	15600	15600	15600	15600	0
58	20230728	185300	760160990	15600	15600	15600	15600	0
59	20230728	185200	760160990	15600	15600	15600	15600	0
60	20230728	185100	760160990	15600	15600	15600	15600	0
61	20230728	185000	760160990	15600	15600	15600	15600	0
62	20230728	184900	760160990	15600	15600	15600	15600	959
63	20230728	184800	760160990	15600	15600	15600	15600	0
64	20230728	184700	760160990	15600	15600	15600	15600	0
65	20230728	184600	760160990	15600	15600	15600	15600	0
66	20230728	184500	760160990	15600	15600	15600	15600	0
67	20230728	184400	760160990	15600	15600	15600	15600	0
68	20230728	184300	760160990	15600	15600	15600	15600	0
69	20230728	184200	760160990	15600	15600	15600	15600	0
70	20230728	184100	760160990	15600	15600	15600	15600	0
71	20230728	184000	760160990	15600	15600	15600	15600	0
72	20230728	183900	760160990	15600	15600	15600	15600	0
73	20230728	183800	760160990	15600	15600	15600	15600	0
74	20230728	183700	760160990	15600	15600	15600	15600	0
75	20230728	183600	760160990	15600	15600	15600	15600	0
76	20230728	183500	760160990	15600	15600	15600	15600	0
77	20230728	183400	760160990	15600	15600	15600	15600	0
78	20230728	183300	760160990	15600	15600	15600	15600	0
79	20230728	183200	760160990	15600	15600	15600	15600	0
80	20230728	183100	760160990	15600	15600	15600	15600	0
81	20230728	183000	760160990	15600	15600	15600	15600	0
82	20230728	182900	760160990	15600	15600	15600	15600	0
83	20230728	182800	760160990	15600	15600	15600	15600	0
84	20230728	182700	760160990	15600	15600	15600	15600	0
85	20230728	182600	760160990	15600	15600	15600	15600	0
86	20230728	182500	760160990	15600	15600	15600	15600	0
87	20230728	182400	760160990	15600	15600	15600	15600	0
88	20230728	182300	760160990	15600	15600	15600	15600	0
89	20230728	182200	760160990	15600	15600	15600	15600	0
90	20230728	182100	760160990	15600	15600	15600	15600	0
91	20230728	182000	760160990	15600	15600	15600	15600	0
92	20230728	181900	760160990	15600	15600	15600	15600	959
93	20230728	181800	760160990	15600	15600	15600	15600	0
94	20230728	181700	760160990	15600	15600	15600	15600	0
95	20230728	181600	760160990	15600	15600	15600	15600	0
96	20230728	181500	760160990	15600	15600	15600	15600	0
97	20230728	181400	760160990	15600	15600	15600	15600	0
98	20230728	181300	760160990	15600	15600	15600	15600	0
99	20230728	181200	760160990	15600	15600	15600	15600	0
100	20230728	181100	760160990	15600	15600	15600	15600	0
101	20230728	181000	760160990	15600	15600	15600	15600	0
102	20230728	180900	760160990	15600	15600	15600	15600	0
103	20230728	180800	760160990	15600	15600	15600	15600	0
104	20230728	180700	760160990	15600	15600	15600	15600	0
105	20230728	180600	760160990	15600	15600	15600	15600	0
106	20230728	180500	760160990	15600	15600	15600	15600	0
107	20230728	180400	760160990	15600	15600	15600	15600	0
108	20230728	180300	760160990	15600	15600	15600	15600	0
109	20230728	180200	760160990	15600	15600	15600	15600	0
110	20230728	180100	760160990	15600	15600	15600	15600	0
111	20230728	180000	760160990	15600	15600	15600	15600	0
112	20230728	175900	760160990	15600	15600	15600	15600	0
113	20230728	175800	760160990	15600	15600	15600	15600	0
114	20230728	175700	760160990	15600	15600	15600	15600	0
115	20230728	175600	760160990	15600	15600	15600	15600	0
116	20230728	175500	760160990	15600	15600	15600	15600	0
117	20230728	175400	760160990	15600	15600	15600	15600	0
118	20230728	175300	760160990	15600	15600	15600	15600	0
119	20230728	175200	760160990	15600	15600	15600	15600	0
120	20230728	175100	760160990	15600	15600	15600	15600	0
121	20230728	175000	760160990	15600	15600	15600	15600	0
122	20230728	174900	760160990	15600	15600	15600	15600	959
123	20230728	174800	760160990	15600	15600	15600	15600	0
124	20230728	174700	760160990	15600	15600	15600	15600	0
125	20230728	174600	760160990	15600	15600	15600	15600	0
126	20230728	174500	760160990	15600	15600	15600	15600	0
127	20230728	174400	760160990	15600	15600	15600	15600	0
128	20230728	174300	760160990	15600	15600	15600	15600	0
129	20230728	174200	760160990	15600	15600	15600	15600	0
130	20230728	174100	760160990	15600	15600	15600	15600	0
131	20230728	174000	760160990	15600	15600	15600	15600	0
132	20230728	173900	760160990	15600	15600	15600	15600	0
133	20230728	173800	760160990	15600	15600	15600	15600	0
134	20230728	173700	760160990	15600	15600	15600	15600	0
135	20230728	173600	760160990	15600	15600	15600	15600	0
136	20230728	173500	760160990	15600	15600	15600	15600	0
137	20230728	173400	760160990	15600	15600	15600	15600	0
138	20230728	173300	760160990	15600	15600	15600	15600	0
139	20230728	173200	760160990	15600	15600	15600	15600	0
140	20230728	173100	760160990	15600	15600	15600	15600	0
141	20230728	173000	760160990	15600	15600	15600	15600	0
142	20230728	172900	760160990	15600	15600	15600	15600	0
143	20230728	172800	760160990	15600	15600	15600	15600	0
144	20230728	172700	760160990	15600	15600	15600	15600	0
145	20230728	172600	760160990	15600	15600	15600	15600	0
146	20230728	172500	760160990	15600	15600	15600	15600	0
147	20230728	172400	760160990	15600	15600	15600	15600	0
148	20230728	172300	760160990	15600	15600	15600	15600	0
149	20230728	172200	760160990	15600	15600	15600	15600	0
150	20230728	172100	760160990	15600	15600	15600	15600	0
151	20230728	172000	760160990	15600	15600	15600	15600	0
152	20230728	171900	760160990	15600	15600	15600	15600	959
153	20230728	171800	760160990	15600	15600	15600	15600	0
154	20230728	171700	760160990	15600	15600	15600	15600	0
155	20230728	171600	760160990	15600	15600	15600	15600	0
156	20230728	171500	760160990	15600	15600	15600	15600	0
157	20230728	171400	760160990	15600	15600	15600	15600	0
158	20230728	171300	760160990	15600	15600	15600	15600	0
159	20230728	171200	760160990	15600	15600	15600	15600	0
160	20230728	171100	760160990	15600	15600	15600	15600	0
161	20230728	171000	760160990	15600	15600	15600	15600	0
162	20230728	170900	760160990	15600	15600	15600	15600	0
163	20230728	170800	760160990	15600	15600	15600	15600	0
164	20230728	170700	760160990	15600	15600	15600	15600	0
165	20230728	170600	760160990	15600	15600	15600	15600	0
166	20230728	170500	760160990	15600	15600	15600	15600	0
167	20230728	170400	760160990	15600	15600	15600	15600	0
168	20230728	170300	760160990	15600	15600	15600	15600	0
169	20230728	170200	760160990	15600	15600	15600	15600	0
170	20230728	170100	760160990	15600	15600	15600	15600	0
171	20230728	170000	760160990	15600	15600	15600	15600	0
172	20230728	165900	760160990	15600	15600	15600	15600	0
173	20230728	165800	760160990	15600	15600	15600	15600	0
174	20230728	165700	760160990	15600	15600	15600	15600	0
175	20230728	165600	760160990	15600	15600	15600	15600	0
176	20230728	165500	760160990	15600	15600	15600	15600	0
177	20230728	165400	760160990	15600	15600	15600	15600	0
178	20230728	165300	760160990	15600	15600	15600	15600	0
179	20230728	165200	760160990	15600	15600	15600	15600	0
180	20230728	165100	760160990	15600	15600	15600	15600	0
181	20230728	165000	760160990	15600	15600	15600	15600	0
182	20230728	164900	760160990	15600	15600	15600	15600	959
183	20230728	164800	760160990	15600	15600	15600	15600	0
184	20230728	164700	760160990	15600	15600	15600	15600	0
185	20230728	164600	760160990	15600	15600	15600	15600	0
186	20230728	164500	760160990	15600	15600	15600	15600	0
187	20230728	164400	760160990	15600	15600	15600	15600	0
188	20230728	164300	760160990	15600	15600	15600	15600	0
189	20230728	164200	760160990	15600	15600	15600	15600	0
190	20230728	164100	760160990	15600	15600	15600	15600	0
191	20230728	164000	760160990	15600	15600	15600	15600	0
192	20230728	163900	760160990	15600	15600	15600	15600	0
193	20230728	163800	760160990	15600	15600	15600	15600	0
194	20230728	163700	760160990	15600	15600	15600	15600	0
195	20230728	163600	760160990	15600	15600	15600	15600	0
196	20230728	163500	760160990	15600	15600	15600	15600	0
197	20230728	163400	760160990	15600	15600	15600	15600	0
198	20230728	163300	760160990	15600	15600	15600	15600	0
199	20230728	163200	760160990	15600	15600	15600	15600	0
200	20230728	163100	760160990	15600	15600	15600	15600	0
201	20230728	163000	760160990	15600	15600	15600	15600	0
202	20230728	162900	760160990	15600	15600	15600	15600	0
203	20230728	162800	760160990	15600	15600	15600	15600	0
204	20230728	162700	760160990	15600	15600	15600	15600	0
205	20230728	162600	760160990	15600	15600	15600	15600	0
206	20230728	162500	760160990	15600	15600	15600	15600	0
207	20230728	162400	760160990	15600	15600	15600	15600	0
208	20230728	162300	760160990	15600	15600	15600	15600	0
209	20230728	162200	760160990	15600	15600	15600	15600	0
210	20230728	162100	760160990	15600	15600	15600	15600	0
211	20230728	162000	760160990	15600	15600	15600	15600	0
212	20230728	161900	760160990	15600	15600	15600	15600	959
213	20230728	161800	760160990	15600	15600	15600	15600	0
214	20230728	161700	760160990	15600	15600	15600	15600	0
215	20230728	161600	760160990	15600	15600	15600	15600	0
216	20230728	161500	760160990	15600	15600	15600	15600	0
217	20230728	161400	760160990	15600	15600	15600	15600	0
218	20230728	161300	760160990	15600	15600	15600	15600	0
219	20230728	161200	760160990	15600	15600	15600	15600	0
220	20230728	161100	760160990	15600	15600	15600	15600	0
221	20230728	161000	760160990	15600	15600	15600	15600	0
222	20230728	160900	760160990	15600	15600	15600	15600	0
223	20230728	160800	760160990	15600	15600	15600	15600	0
224	20230728	160700	760160990	15600	15600	15600	15600	0
225	20230728	160600	760160990	15600	15600	15600	15600	0
226	20230728	160500	760160990	15600	15600	15600	15600	0
227	20230728	160400	760160990	15600	15600	15600	15600	0
228	20230728	160300	760160990	15600	15600	15600	15600	0
229	20230728	160200	760160990	15600	15600	15600	15600	0
230	20230728	160100	760160990	15600	15600	15600	15600	0
231	20230728	160000	760160990	15600	15600	15600	15600	0
232	20230728	155900	760160990	15600	15600	15600	15600	0
233	20230728	155800	760160990	15600	15600	15600	15600	0
234	20230728	155700	760160990	15600	15600	15600	15600	0
235	20230728	155600	760160990	15600	15600	15600	15600	0
236	20230728	155500	760160990	15600	15600	15600	15600	0
237	20230728	155400	760160990	15600	15600	15600	15600	0
238	20230728	155300	760160990	15600	15600	15600	15600	0
239	20230728	155200	760160990	15600	15600	15600	15600	0
240	20230728	155100	760160990	15600	15600	15600	15600	0
241	20230728	155000	760160990	15600	15600	15600	15600	0
242	20230728	154900	760160990	15600	15600	15600	15600	959
243	20230728	154800	760160990	15600	15600	15600	15600	0
244	20230728	154700	760160990	15600	15600	15600	15600	0
245	20230728	154600	760160990	15600	15600	15600	15600	0
246	20230728	154500	760160990	15600	15600	15600	15600	0
247	20230728	154400	760160990	15600	15600	15600	15600	0
248	20230728	154300	760160990	15600	15600	15600	15600	0
249	20230728	154200	760160990	15600	15600	15600	15600	0
250	20230728	154100	760160990	15600	15600	15600	15600	0
251	20230728	154000	760160990	15600	15600	15600	15600	0
252	20230728	153900	760160990	15600	15600	15600	15600	0
253	20230728	153800	760160990	15600	15600	15600	15600	0
254	20230728	153700	760160990	15600	15600	15600	15600	0
255	20230728	153600	760160990	15600	15600	15600	15600	0
256	20230728	153500	760160990	15600	15600	15600	15600	0
257	20230728	153400	760160990	15600	15600	15600	15600	0
258	20230728	153300	760160990	15600	15600	15600	15600	0
259	20230728	153200	760160990	15600	15600	15600	15600	0
260	20230728	153100	760160990	15600	15600	15600	15600	0
261	20230728	153000	760160990	15600	15600	15600	15600	959
262	20230728	152900	745200590	15590	15590	15590	15590	0
263	20230728	152800	745200590	15590	15590	15590	15590	0
264	20230728	152700	745200590	15590	15590	15590	15590	0
265	20230728	152600	745200590	15590	15590	15590	15590	0
266	20230728	152500	745200590	15590	15590	15590	15590	0
267	20230728	152400	745200590	15590	15590	15590	15590	0
268	20230728	152300	745200590	15590	15590	15590	15590	0
269	20230728	152200	745200590	15590	15590	15590	15590	0
270	20230728	152100	745200590	15590	15590	15590	15590	0
271	20230728	152000	745200590	15590	15590	15590	15590	0
272	20230728	151900	745200590	15590	15600	15600	15500	591
273	20230728	151800	735987040	15600	15600	15600	15600	6
274	20230728	151700	735893440	15600	15610	15610	15600	7
275	20230728	151600	735784200	15610	15600	15610	15600	352
276	20230728	151500	730292950	15600	15600	15600	15600	0
277	20230728	151400	730292950	15600	15600	15600	15600	0
278	20230728	151300	730292950	15600	15600	15600	15600	2
279	20230728	151200	730261750	15600	15600	15600	15600	9
280	20230728	151100	730121350	15530	15530	15530	15530	44
281	20230728	151000	729438030	15460	15510	15510	15460	503
282	20230728	150900	721658530	15530	15530	15530	15530	0
283	20230728	150800	721658530	15530	15530	15530	15520	258
284	20230728	150700	717651870	15600	15600	15600	15600	0
285	20230728	150600	717651870	15600	15600	15600	15600	0
286	20230728	150500	717651870	15600	15600	15600	15600	0
287	20230728	150400	717651870	15600	15600	15600	15600	0
288	20230728	150300	717651870	15600	15600	15600	15600	0
289	20230728	150200	717651870	15600	15600	15600	15600	0
290	20230728	150100	717651870	15600	15600	15600	15600	0
291	20230728	150000	717651870	15600	15600	15600	15600	0
292	20230728	145900	717651870	15600	15600	15600	15600	0
293	20230728	145800	717651870	15600	15600	15600	15600	0
294	20230728	145700	717651870	15600	15600	15600	15600	0
295	20230728	145600	717651870	15600	15600	15600	15600	20
296	20230728	145500	717339870	15600	15600	15600	15600	0
297	20230728	145400	717339870	15600	15600	15600	15600	0
298	20230728	145300	717339870	15600	15600	15600	15600	1
299	20230728	145200	717324270	15600	15570	15600	15570	26
300	20230728	145100	716919070	15600	15600	15600	15600	0
301	20230728	145000	716919070	15600	15600	15600	15600	0
302	20230728	144900	716919070	15600	15600	15600	15600	100
303	20230728	144800	715359070	15600	15600	15600	15600	1
304	20230728	144700	715343470	15500	15500	15500	15500	0
305	20230728	144600	715343470	15500	15500	15500	15500	0
306	20230728	144500	715343470	15500	15500	15500	15500	19
307	20230728	144400	715048970	15500	15500	15500	15500	202
308	20230728	144300	711917970	15440	15510	15510	15440	600
309	20230728	144200	702623860	15610	15600	15610	15600	573
310	20230728	144100	693683170	15600	15600	15600	15600	200
311	20230728	144000	690563170	15600	15600	15600	15600	302
312	20230728	143900	685851970	15610	15610	15610	15610	0
313	20230728	143800	685851970	15610	15610	15610	15610	0
314	20230728	143700	685851970	15610	15590	15610	15590	530
315	20230728	143600	677581450	15590	15590	15590	15590	270
316	20230728	143500	673372150	15590	15550	15590	15550	70
317	20230728	143400	672280970	15550	15550	15550	15550	30
318	20230728	143300	671814470	15550	15540	15550	15540	100
319	20230728	143200	670260230	15500	15500	15500	15500	0
320	20230728	143100	670260230	15500	15500	15500	15500	8
321	20230728	143000	670136230	15500	15500	15500	15500	0
322	20230728	142900	670136230	15500	15500	15500	15500	0
323	20230728	142800	670136230	15500	15500	15500	15500	0
324	20230728	142700	670136230	15500	15500	15500	15500	0
325	20230728	142600	670136230	15500	15500	15500	15500	0
326	20230728	142500	670136230	15500	15500	15500	15500	0
327	20230728	142400	670136230	15500	15500	15500	15500	40
328	20230728	142300	669516230	15500	15500	15500	15500	0
329	20230728	142200	669516230	15500	15500	15500	15500	10
330	20230728	142100	669361230	15500	15500	15500	15500	36
331	20230728	142000	668803230	15500	15500	15500	15500	0
332	20230728	141900	668803230	15500	15500	15500	15500	0
333	20230728	141800	668803230	15500	15500	15500	15500	28
334	20230728	141700	668369230	15510	15510	15510	15510	0
335	20230728	141600	668369230	15510	15510	15510	15510	50
336	20230728	141500	667593730	15510	15520	15520	15510	10
337	20230728	141400	667438620	15520	15520	15520	15520	0
338	20230728	141300	667438620	15520	15520	15520	15520	0
339	20230728	141200	667438620	15520	15520	15520	15520	0
340	20230728	141100	667438620	15520	15550	15550	15520	63
341	20230728	141000	666459270	15550	15550	15550	15550	0
342	20230728	140900	666459270	15550	15550	15550	15550	1
343	20230728	140800	666443720	15550	15550	15550	15550	0
344	20230728	140700	666443720	15550	15550	15550	15550	0
345	20230728	140600	666443720	15550	15550	15550	15550	1
346	20230728	140500	666428170	15550	15550	15550	15550	4
347	20230728	140400	666365970	15550	15550	15550	15550	5
348	20230728	140300	666288220	15550	15550	15550	15550	0
349	20230728	140200	666288220	15550	15550	15550	15550	0
350	20230728	140100	666288220	15550	15550	15550	15550	0
351	20230728	140000	666288220	15550	15550	15550	15550	0
352	20230728	135900	666288220	15550	15550	15550	15550	0
353	20230728	135800	666288220	15550	15550	15550	15550	0
354	20230728	135700	666288220	15550	15550	15550	15550	0
355	20230728	135600	666288220	15550	15550	15550	15550	0
356	20230728	135500	666288220	15550	15550	15550	15550	0
357	20230728	135400	666288220	15550	15560	15560	15550	212
358	20230728	135300	662991470	15560	15560	15560	15560	5
359	20230728	135200	662913670	15560	15560	15560	15560	0
360	20230728	135100	662913670	15560	15560	15560	15560	5
361	20230728	135000	662835870	15570	15570	15570	15570	0
362	20230728	134900	662835870	15570	15570	15570	15570	0
363	20230728	134800	662835870	15570	15570	15570	15570	0
364	20230728	134700	662835870	15570	15570	15570	15570	0
365	20230728	134600	662835870	15570	15570	15570	15570	23
366	20230728	134500	662477760	15570	15570	15570	15570	0
367	20230728	134400	662477760	15570	15570	15570	15570	2
368	20230728	134300	662446620	15570	15570	15570	15570	0
369	20230728	134200	662446620	15570	15570	15570	15570	5
370	20230728	134100	662368770	15570	15570	15570	15570	0
371	20230728	134000	662368770	15570	15570	15570	15570	1
372	20230728	133900	662353200	15570	15570	15570	15570	1
373	20230728	133800	662337630	15570	15570	15570	15570	1
374	20230728	133700	662322060	15570	15570	15570	15570	0
375	20230728	133600	662322060	15570	15570	15570	15570	0
376	20230728	133500	662322060	15570	15570	15570	15570	1
377	20230728	133400	662306490	15560	15560	15560	15560	1
378	20230728	133300	662290930	15550	15550	15550	15550	0
379	20230728	133200	662290930	15550	15550	15550	15550	0
380	20230728	133100	662290930	15550	15550	15550	15550	0
381	20230728	133000	662290930	15550	15550	15550	15550	0
382	20230728	132900	662290930	15550	15550	15550	15550	3
383	20230728	132800	662244280	15550	15550	15550	15550	5
384	20230728	132700	662166530	15600	15590	15600	15590	2
385	20230728	132600	662135340	15550	15550	15550	15550	0
386	20230728	132500	662135340	15550	15550	15550	15550	0
387	20230728	132400	662135340	15550	15550	15550	15550	0
388	20230728	132300	662135340	15550	15560	15560	15550	300
389	20230728	132200	657469780	15590	15590	15590	15590	0
390	20230728	132100	657469780	15590	15590	15590	15590	117
391	20230728	132000	655645750	15560	15560	15560	15560	1
392	20230728	131900	655630190	15590	15590	15590	15590	0
393	20230728	131800	655630190	15590	15590	15590	15590	0
394	20230728	131700	655630190	15590	15590	15590	15590	0
395	20230728	131600	655630190	15590	15600	15600	15590	35
396	20230728	131500	655084530	15590	15590	15590	15590	0
397	20230728	131400	655084530	15590	15590	15590	15590	0
398	20230728	131300	655084530	15590	15590	15590	15590	0
399	20230728	131200	655084530	15590	15590	15590	15590	271
400	20230728	131100	650859640	15550	15550	15550	15550	0
401	20230728	131000	650859640	15550	15550	15550	15550	0
402	20230728	130900	650859640	15550	15550	15550	15550	0
403	20230728	130800	650859640	15550	15550	15550	15550	0
404	20230728	130700	650859640	15550	15550	15550	15550	0
405	20230728	130600	650859640	15550	15550	15550	15550	0
406	20230728	130500	650859640	15550	15550	15550	15550	0
407	20230728	130400	650859640	15550	15550	15550	15550	0
408	20230728	130300	650859640	15550	15550	15550	15550	0
409	20230728	130200	650859640	15550	15550	15550	15550	38
410	20230728	130100	650268740	15600	15600	15600	15600	0
411	20230728	130000	650268740	15600	15600	15600	15600	0
412	20230728	125900	650268740	15600	15600	15600	15600	0
413	20230728	125800	650268740	15600	15600	15600	15600	0
414	20230728	125700	650268740	15600	15600	15600	15600	0
415	20230728	125600	650268740	15600	15600	15600	15600	0
416	20230728	125500	650268740	15600	15600	15600	15600	0
417	20230728	125400	650268740	15600	15600	15600	15600	0
418	20230728	125300	650268740	15600	15600	15600	15600	0
419	20230728	125200	650268740	15600	15600	15600	15600	0
420	20230728	125100	650268740	15600	15600	15600	15600	1
421	20230728	125000	650253140	15540	15540	15540	15540	0
422	20230728	124900	650253140	15540	15540	15540	15540	614
423	20230728	124800	640711580	15540	15540	15540	15540	1
424	20230728	124700	640696040	15600	15600	15600	15600	0
425	20230728	124600	640696040	15600	15600	15600	15600	0
426	20230728	124500	640696040	15600	15600	15600	15600	0
427	20230728	124400	640696040	15600	15600	15600	15600	0
428	20230728	124300	640696040	15600	15600	15600	15600	0
429	20230728	124200	640696040	15600	15600	15600	15600	30
430	20230728	124100	640228040	15600	15600	15600	15600	30
431	20230728	124000	639760040	15600	15540	15600	15540	5394
432	20230728	123900	555827660	15530	15530	15530	15520	369
433	20230728	123800	550097280	15530	15530	15530	15530	14
434	20230728	123700	549879860	15540	15530	15540	15530	398
435	20230728	123600	543695980	15530	15530	15530	15530	0
436	20230728	123500	543695980	15530	15530	15530	15530	0
437	20230728	123400	543695980	15530	15530	15530	15530	1
438	20230728	123300	543680450	15530	15530	15530	15530	0
439	20230728	123200	543680450	15530	15530	15530	15530	0
440	20230728	123100	543680450	15530	15530	15530	15530	0
441	20230728	123000	543680450	15530	15500	15530	15500	70
442	20230728	122900	542595160	15470	15470	15470	15470	0
443	20230728	122800	542595160	15470	15470	15470	15470	1
444	20230728	122700	542579690	15470	15470	15470	15470	0
445	20230728	122600	542579690	15470	15470	15470	15470	2
446	20230728	122500	542548750	15470	15500	15500	15470	35
447	20230728	122400	542007240	15510	15510	15510	15510	28
448	20230728	122300	541572960	15500	15500	15500	15500	0
449	20230728	122200	541572960	15500	15500	15500	15500	0
450	20230728	122100	541572960	15500	15500	15500	15500	0
451	20230728	122000	541572960	15500	15500	15500	15500	0
452	20230728	121900	541572960	15500	15500	15500	15500	0
453	20230728	121800	541572960	15500	15500	15500	15500	0
454	20230728	121700	541572960	15500	15500	15500	15500	0
455	20230728	121600	541572960	15500	15500	15500	15500	32
456	20230728	121500	541076960	15500	15500	15500	15500	24
457	20230728	121400	540704960	15500	15500	15500	15500	0
458	20230728	121300	540704960	15500	15500	15500	15500	0
459	20230728	121200	540704960	15500	15500	15500	15500	0
460	20230728	121100	540704960	15500	15500	15500	15500	0
461	20230728	121000	540704960	15500	15500	15500	15500	0
462	20230728	120900	540704960	15500	15500	15500	15500	2
463	20230728	120800	540673960	15510	15510	15510	15510	0
464	20230728	120700	540673960	15510	15510	15510	15510	0
465	20230728	120600	540673960	15510	15510	15510	15510	0
466	20230728	120500	540673960	15510	15510	15510	15510	0
467	20230728	120400	540673960	15510	15510	15510	15510	0
468	20230728	120300	540673960	15510	15510	15510	15510	0
469	20230728	120200	540673960	15510	15510	15510	15510	0
470	20230728	120100	540673960	15510	15510	15510	15510	0
471	20230728	120000	540673960	15510	15510	15510	15510	0
472	20230728	115900	540673960	15510	15510	15510	15510	1
473	20230728	115800	540658450	15430	15430	15430	15430	0
474	20230728	115700	540658450	15430	15430	15430	15430	81
475	20230728	115600	539408620	15410	15410	15410	15410	0
476	20230728	115500	539408620	15410	15480	15490	15410	490
477	20230728	115400	531851700	15480	15490	15490	15480	166
478	20230728	115300	529281940	15490	15490	15490	15490	0
479	20230728	115200	529281940	15490	15490	15490	15490	0
480	20230728	115100	529281940	15490	15490	15490	15490	1
481	20230728	115000	529266450	15490	15490	15490	15490	12
482	20230728	114900	529080570	15490	15490	15490	15490	308
483	20230728	114800	524309650	15510	15510	15510	15510	17
484	20230728	114700	524045980	15480	15480	15480	15480	0
485	20230728	114600	524045980	15480	15480	15480	15480	7
486	20230728	114500	523937620	15480	15480	15480	15480	1
487	20230728	114400	523922140	15510	15510	15510	15510	0
488	20230728	114300	523922140	15510	15510	15510	15510	1
489	20230728	114200	523906630	15470	15470	15470	15470	0
490	20230728	114100	523906630	15470	15470	15470	15470	0
491	20230728	114000	523906630	15470	15470	15470	15470	2
492	20230728	113900	523875690	15470	15470	15470	15470	6
493	20230728	113800	523782870	15470	15470	15470	15470	0
494	20230728	113700	523782870	15470	15470	15470	15470	0
495	20230728	113600	523782870	15470	15440	15470	15440	35
496	20230728	113500	523241540	15440	15440	15440	15440	0
497	20230728	113400	523241540	15440	15440	15440	15440	34
498	20230728	113300	522716580	15470	15470	15470	15470	0
499	20230728	113200	522716580	15470	15470	15470	15470	0
500	20230728	113100	522716580	15470	15480	15480	15470	422
501	20230728	113000	516187940	15480	15480	15480	15480	0
502	20230728	112900	516187940	15480	15480	15480	15480	0
503	20230728	112800	516187940	15480	15450	15480	15450	42
504	20230728	112700	515537970	15470	15470	15470	15470	0
505	20230728	112600	515537970	15470	15470	15470	15470	100
506	20230728	112500	513990970	15430	15430	15430	15430	0
507	20230728	112400	513990970	15430	15430	15430	15430	46
508	20230728	112300	513281190	15430	15450	15450	15430	400
509	20230728	112200	507106890	15450	15460	15460	15450	14
510	20230728	112100	506890540	15450	15460	15460	15450	42
511	20230728	112000	506241310	15460	15460	15460	15460	6
512	20230728	111900	506148550	15460	15460	15460	15460	0
513	20230728	111800	506148550	15460	15460	15460	15460	0
514	20230728	111700	506148550	15460	15460	15460	15460	50
515	20230728	111600	505375550	15540	15540	15540	15540	0
516	20230728	111500	505375550	15540	15540	15540	15540	0
517	20230728	111400	505375550	15540	15540	15540	15540	0
518	20230728	111300	505375550	15540	15540	15540	15540	0
519	20230728	111200	505375550	15540	15540	15540	15540	2
520	20230728	111100	505344470	15540	15460	15540	15460	52
521	20230728	111000	504540390	15540	15540	15540	15540	2
522	20230728	110900	504509310	15520	15530	15530	15520	8
523	20230728	110800	504385080	15540	15540	15540	15540	1
524	20230728	110700	504369540	15540	15460	15540	15460	211
525	20230728	110600	501107400	15540	15540	15540	15540	0
526	20230728	110500	501107400	15540	15540	15540	15540	0
527	20230728	110400	501107400	15540	15540	15540	15540	0
528	20230728	110300	501107400	15540	15540	15540	15540	0
529	20230728	110200	501107400	15540	15450	15540	15450	26
530	20230728	110100	500705610	15540	15540	15540	15540	1
531	20230728	110000	500690070	15450	15450	15450	15450	0
532	20230728	105900	500690070	15450	15450	15450	15450	0
533	20230728	105800	500690070	15450	15450	15450	15450	0
534	20230728	105700	500690070	15450	15450	15450	15450	0
535	20230728	105600	500690070	15450	15470	15470	15450	90
536	20230728	105500	499298680	15460	15470	15470	15460	166
537	20230728	105400	496732290	15460	15470	15470	15460	944
538	20230728	105300	482132550	15480	15560	15560	15480	213
539	20230728	105200	478832950	15560	15560	15560	15560	2
540	20230728	105100	478801830	15500	15500	15500	15500	0
541	20230728	105000	478801830	15500	15500	15500	15500	1
542	20230728	104900	478786330	15580	15580	15580	15580	0
543	20230728	104800	478786330	15580	15580	15580	15580	0
544	20230728	104700	478786330	15580	15580	15580	15580	0
545	20230728	104600	478786330	15580	15580	15580	15580	0
546	20230728	104500	478786330	15580	15580	15580	15580	0
547	20230728	104400	478786330	15580	15580	15580	15580	1
548	20230728	104300	478770750	15680	15680	15680	15680	0
549	20230728	104200	478770750	15680	15490	15680	15490	7
550	20230728	104100	478661740	15470	15470	15470	15470	0
551	20230728	104000	478661740	15470	15470	15470	15470	0
552	20230728	103900	478661740	15470	15470	15470	15450	177
553	20230728	103800	475924030	15470	15480	15480	15470	4
554	20230728	103700	475862120	15470	15470	15470	15470	10
555	20230728	103600	475707420	15520	15520	15520	15520	0
556	20230728	103500	475707420	15520	15520	15520	15520	0
557	20230728	103400	475707420	15520	15450	15520	15450	11
558	20230728	103300	475536980	15490	15550	15550	15490	334
559	20230728	103200	470360880	15550	15570	15570	15550	245
560	20230728	103100	466550670	15570	15540	15570	15540	71
561	20230728	103000	465446970	15550	15620	15620	15550	468
562	20230728	102900	458152600	15640	15670	15670	15640	269
563	20230728	102800	453945020	15690	15690	15690	15690	0
564	20230728	102700	453945020	15690	15690	15690	15690	0
565	20230728	102600	453945020	15690	15690	15690	15690	2
566	20230728	102500	453913640	15700	15690	15700	15690	6
567	20230728	102400	453819450	15690	15690	15690	15690	18
568	20230728	102300	453537030	15690	15690	15690	15690	22
569	20230728	102200	453191850	15690	15690	15690	15690	0
570	20230728	102100	453191850	15690	15700	15700	15690	21
571	20230728	102000	452862200	15700	15690	15700	15690	30
572	20230728	101900	452391410	15700	15700	15700	15700	0
573	20230728	101800	452391410	15700	15700	15700	15700	142
574	20230728	101700	450162010	15700	15700	15700	15700	50
575	20230728	101600	449377010	15770	15770	15770	15770	0
576	20230728	101500	449377010	15770	15770	15770	15770	2
577	20230728	101400	449345470	15830	15780	15830	15780	66
578	20230728	101300	448303700	15860	15820	15870	15820	64
579	20230728	101200	447288530	15870	15840	15870	15840	47
580	20230728	101100	446543690	15840	15640	15850	15640	3003
581	20230728	101000	399353940	15640	15600	15640	15600	89
582	20230728	100900	397964790	15610	15600	15640	15600	415
583	20230728	100800	391477550	15610	15590	15610	15590	169
584	20230728	100700	388839490	15610	15610	15610	15610	0
585	20230728	100600	388839490	15610	15610	15610	15610	50
586	20230728	100500	388058990	15610	15560	15610	15560	4
587	20230728	100400	387996700	15500	15620	15620	15500	474
588	20230728	100300	380625180	15630	15620	15640	15600	1644
589	20230728	100200	354935170	15600	15530	15600	15530	702
590	20230728	100100	344003520	15550	15490	15550	15490	1259
591	20230728	100000	324479100	15480	15380	15480	15380	1592
592	20230728	095900	299953430	15370	15270	15370	15270	1012
593	20230728	095800	284435320	15260	15200	15260	15200	2060
594	20230728	095700	253048660	15100	15150	15150	15100	10
595	20230728	095600	252897460	15100	15100	15100	15100	100
596	20230728	095500	251387460	15100	15100	15100	15100	0
597	20230728	095400	251387460	15100	15150	15170	15100	19
598	20230728	095300	251099710	15100	15100	15100	15100	85
599	20230728	095200	249816210	15110	15110	15110	15110	0
600	20230728	095100	249816210	15110	15140	15140	15110	199
601	20230728	095000	246808320	15120	15170	15180	15120	410
602	20230728	094900	240597410	15180	15180	15180	15180	0
603	20230728	094800	240597410	15180	15220	15220	15180	52
604	20230728	094700	239808010	15230	15230	15230	15230	2
605	20230728	094600	239777550	15230	15230	15230	15230	5
606	20230728	094500	239701400	15200	15200	15200	15200	1
607	20230728	094400	239686200	15200	15200	15200	15200	0
608	20230728	094300	239686200	15200	15200	15200	15200	3
609	20230728	094200	239640600	15230	15230	15230	15230	10
610	20230728	094100	239488300	15250	15250	15250	15250	11
611	20230728	094000	239320550	15250	15250	15250	15250	0
612	20230728	093900	239320550	15250	15250	15250	15250	3
613	20230728	093800	239274800	15200	15250	15250	15200	23
614	20230728	093700	238925100	15250	15250	15250	15250	0
615	20230728	093600	238925100	15250	15220	15250	15220	62
616	20230728	093500	237981320	15170	15170	15170	15170	10
617	20230728	093400	237829620	15170	15170	15170	15170	0
618	20230728	093300	237829620	15170	15170	15170	15170	3
619	20230728	093200	237784110	15170	15160	15170	15160	127
620	20230728	093100	235858780	15150	15160	15160	15150	433
621	20230728	093000	229295830	15170	15160	15170	15160	294
622	20230728	092900	224837850	15170	15170	15170	15170	10
623	20230728	092800	224686150	15170	15170	15170	15170	10
624	20230728	092700	224534450	15180	15180	15180	15180	1
625	20230728	092600	224519270	15180	15190	15190	15180	24
626	20230728	092500	224154850	15210	15210	15210	15210	13
627	20230728	092400	223957120	15270	15270	15270	15270	0
628	20230728	092300	223957120	15270	15270	15270	15270	0
629	20230728	092200	223957120	15270	15270	15270	15270	47
630	20230728	092100	223239430	15270	15250	15270	15250	135
631	20230728	092000	221178900	15260	15260	15260	15260	16
632	20230728	091900	220934740	15130	15130	15130	15130	0
633	20230728	091800	220934740	15130	15200	15200	15130	387
634	20230728	091700	215052410	15200	15200	15200	15200	114
635	20230728	091600	213319610	15200	15190	15200	15180	568
636	20230728	091500	204693520	15250	15310	15310	15250	431
637	20230728	091400	198116550	15310	15310	15310	15310	0
638	20230728	091300	198116550	15310	15310	15310	15310	1
639	20230728	091200	198101240	15310	15310	15310	15310	99
640	20230728	091100	196585550	15360	15360	15360	15360	10
641	20230728	091000	196431950	15370	15360	15370	15360	250
642	20230728	090900	192590450	15310	15250	15360	15250	529
643	20230728	090800	184489590	15220	15220	15220	15220	0
644	20230728	090700	184489590	15220	15280	15300	15220	828
645	20230728	090600	171833270	15250	15170	15250	15110	514
646	20230728	090500	164046140	15070	15070	15110	15070	232
647	20230728	090400	160543420	15060	15010	15060	15010	423
648	20230728	090300	154183990	14960	15040	15040	14960	563
649	20230728	090200	145740020	15040	15040	15040	15040	73
650	20230728	090100	144642100	15100	15110	15110	15040	374
651	20230728	090000	139006780	15020	14880	15180	14880	9336